5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
+14.88%
3 MONTH PERFORMANCE
-38.58%
6 MONTH PERFORMANCE
-53.89%
YEAR-TO-DATE PERFORMANCE
-56.32%
1 YEAR PERFORMANCE
-72.41%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.90 | $6.86 (-0.62%) | $7.00 | $6.55 | 1.81 M | $443.70 M |
| 05/05/2026 | $6.55 | $6.68 (1.98%) | $6.86 | $6.50 | 2.84 M | $442.04 M |
| 05/04/2026 | $6.35 | $6.49 (2.2%) | $6.75 | $6.33 | 2.20 M | $429.47 M |
| 05/01/2026 | $6.08 | $6.35 (4.44%) | $6.41 | $6.02 | 2.92 M | $420.21 M |
| 04/30/2026 | $5.80 | $5.90 (1.72%) | $5.99 | $5.80 | 1.34 M | $387.30 M |
| 04/29/2026 | $5.86 | $5.85 (-0.17%) | $5.90 | $5.74 | 1.75 M | $384.02 M |
| 04/28/2026 | $6.04 | $5.82 (-3.64%) | $6.24 | $5.81 | 1.46 M | $382.05 M |
| 04/27/2026 | $5.80 | $5.98 (3.1%) | $6.04 | $5.75 | 1.54 M | $392.55 M |
| 04/24/2026 | $5.74 | $5.95 (3.66%) | $5.95 | $5.68 | 2.08 M | $390.58 M |
| 04/23/2026 | $6.12 | $5.78 (-5.56%) | $6.32 | $5.75 | 1.87 M | $379.42 M |
| 04/22/2026 | $6.35 | $6.32 (-0.47%) | $6.46 | $6.09 | 2.03 M | $414.87 M |
| 04/21/2026 | $5.91 | $6.34 (7.28%) | $6.69 | $5.86 | 2.71 M | $416.18 M |
| 04/20/2026 | $5.50 | $5.83 (6%) | $5.96 | $5.50 | 2.46 M | $382.70 M |
| 04/17/2026 | $5.89 | $5.68 (-3.57%) | $5.92 | $5.63 | 1.74 M | $372.86 M |
| 04/16/2026 | $5.81 | $5.77 (-0.69%) | $5.91 | $5.57 | 1.69 M | $378.77 M |
| 04/15/2026 | $5.45 | $5.76 (5.69%) | $5.81 | $5.42 | 2.21 M | $378.11 M |
| 04/14/2026 | $5.32 | $5.35 (0.56%) | $5.58 | $5.32 | 2.78 M | $351.20 M |
| 04/13/2026 | $5.04 | $5.24 (3.97%) | $5.34 | $5.01 | 3.67 M | $343.97 M |
| 04/10/2026 | $5.05 | $5.07 (0.4%) | $5.27 | $4.99 | 2.54 M | $332.82 M |
| 04/09/2026 | $5.45 | $5.05 (-7.34%) | $5.45 | $4.97 | 3.12 M | $331.50 M |
| 04/08/2026 | $6.02 | $5.49 (-8.8%) | $6.09 | $5.40 | 2.31 M | $360.39 M |
| 04/07/2026 | $5.73 | $5.85 (2.09%) | $5.87 | $5.64 | 1.38 M | $384.02 M |
| 04/06/2026 | $5.37 | $5.78 (7.64%) | $5.84 | $5.37 | 1.95 M | $379.42 M |
| 04/02/2026 | $5.36 | $5.37 (0.19%) | $5.54 | $5.27 | 1.47 M | $352.51 M |
| 04/01/2026 | $5.54 | $5.44 (-1.81%) | $5.55 | $5.31 | 1.30 M | $357.10 M |
| 03/31/2026 | $5.46 | $5.51 (0.92%) | $5.69 | $5.40 | 1.58 M | $361.70 M |
| 03/30/2026 | $5.32 | $5.45 (2.44%) | $5.58 | $5.30 | 1.80 M | $357.76 M |
| 03/27/2026 | $5.51 | $5.27 (-4.36%) | $5.60 | $5.24 | 1.88 M | $345.94 M |
| 03/26/2026 | $5.56 | $5.70 (2.52%) | $5.83 | $5.54 | 1.78 M | $374.17 M |
| 03/25/2026 | $5.75 | $5.60 (-2.61%) | $5.89 | $5.47 | 1.62 M | $367.61 M |
| 03/24/2026 | $6.23 | $5.71 (-8.35%) | $6.23 | $5.70 | 2.59 M | $374.83 M |
| 03/23/2026 | $6.52 | $6.33 (-2.91%) | $6.52 | $6.10 | 2.04 M | $415.53 M |
| 03/20/2026 | $6.28 | $6.31 (0.48%) | $6.45 | $6.07 | 11.47 M | $414.21 M |
| 03/19/2026 | $6.13 | $6.31 (2.94%) | $6.41 | $6.13 | 2.24 M | $414.21 M |
| 03/18/2026 | $6.06 | $6.19 (2.15%) | $6.35 | $5.98 | 2.36 M | $406.34 M |
| 03/17/2026 | $6.30 | $6.18 (-1.9%) | $6.68 | $6.14 | 2.23 M | $405.68 M |
| 03/16/2026 | $6.70 | $6.30 (-5.97%) | $6.73 | $6.21 | 3.00 M | $413.56 M |
| 03/13/2026 | $6.88 | $6.82 (-0.87%) | $6.99 | $6.59 | 1.53 M | $447.69 M |
| 03/12/2026 | $6.94 | $6.94 (0%) | $7.17 | $6.87 | 1.58 M | $455.57 M |
| 03/11/2026 | $6.53 | $7.02 (7.5%) | $7.03 | $6.48 | 1.70 M | $460.82 M |
| 03/10/2026 | $6.69 | $6.50 (-2.84%) | $6.69 | $6.29 | 1.86 M | $426.69 M |
| 03/09/2026 | $7.00 | $6.64 (-5.14%) | $7.00 | $6.55 | 1.96 M | $435.88 M |
| 03/06/2026 | $6.99 | $7.07 (1.14%) | $7.10 | $6.76 | 1.55 M | $464.10 M |
| 03/05/2026 | $6.66 | $7.04 (5.71%) | $7.10 | $6.66 | 2.20 M | $462.13 M |
| 03/04/2026 | $6.59 | $6.69 (1.52%) | $6.84 | $6.45 | 1.63 M | $439.16 M |
| 03/03/2026 | $6.13 | $6.59 (7.5%) | $6.82 | $6.11 | 1.93 M | $432.59 M |
| 03/02/2026 | $6.11 | $6.26 (2.45%) | $6.39 | $6.10 | 1.86 M | $410.93 M |
| 02/27/2026 | $6.17 | $6.22 (0.81%) | $6.28 | $5.93 | 2.00 M | $408.31 M |
| 02/26/2026 | $6.35 | $6.39 (0.63%) | $6.70 | $6.21 | 1.82 M | $419.47 M |
| 02/25/2026 | $6.18 | $6.27 (1.46%) | $6.28 | $5.92 | 1.83 M | $411.59 M |
| 02/24/2026 | $6.07 | $6.12 (0.82%) | $6.30 | $5.95 | 2.19 M | $401.74 M |
| 02/23/2026 | $6.51 | $6.12 (-5.99%) | $6.56 | $6.07 | 2.37 M | $401.74 M |
| 02/20/2026 | $7.07 | $6.57 (-7.07%) | $7.36 | $6.56 | 2.10 M | $431.28 M |
| 02/19/2026 | $7.10 | $7.09 (-0.14%) | $7.19 | $6.93 | 1.12 M | $465.42 M |
| 02/18/2026 | $7.05 | $7.14 (1.28%) | $7.27 | $6.88 | 1.60 M | $468.70 M |
| 02/17/2026 | $7.15 | $7.07 (-1.12%) | $7.28 | $6.83 | 2.15 M | $464.10 M |
| 02/13/2026 | $7.13 | $7.18 (0.7%) | $7.36 | $7.01 | 2.03 M | $471.32 M |
| 02/12/2026 | $7.42 | $7.09 (-4.45%) | $7.58 | $7.06 | 2.62 M | $465.42 M |
| 02/11/2026 | $7.93 | $7.38 (-6.94%) | $8.70 | $7.20 | 6.59 M | $484.45 M |
| 02/10/2026 | $10.83 | $10.39 (-4.06%) | $11.36 | $10.34 | 3.27 M | $682.04 M |
| 02/09/2026 | $10.77 | $10.76 (-0.09%) | $10.93 | $10.59 | 1.35 M | $706.33 M |
| 02/06/2026 | $10.57 | $10.81 (2.27%) | $10.87 | $10.23 | 1.66 M | $709.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
